Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.510
+0.010 (0.67%)
Oct 30, 2025, 8:00 AM EDT - Market open

Network-1 Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.521.521.481.501.50-1.32%1,857
Oct 28, 20251.521.541.521.521.52-1,527
Oct 27, 20251.491.531.491.521.522.01%9,413
Oct 24, 20251.531.531.491.491.49-0.20%2,227
Oct 23, 20251.531.531.481.491.49-0.80%11,844
Oct 22, 20251.481.511.481.511.51-0.33%7,369
Oct 21, 20251.511.531.501.511.51-1.76%6,842
Oct 20, 20251.561.561.491.541.543.85%9,497
Oct 17, 20251.491.521.481.481.48-1.99%2,222
Oct 16, 20251.541.551.481.511.51-1.31%34,685
Oct 15, 20251.541.551.511.531.53-0.65%24,914
Oct 14, 20251.561.561.541.541.54-2,154
Oct 13, 20251.541.571.541.541.54-1.28%10,291
Oct 10, 20251.541.591.541.561.561.30%6,002
Oct 9, 20251.571.581.541.541.54-0.65%17,044
Oct 8, 20251.541.571.541.551.550.32%4,109
Oct 7, 20251.551.551.541.551.55-0.71%9,197
Oct 6, 20251.551.561.541.561.56-0.89%4,079
Oct 3, 20251.571.571.491.571.574.67%25,196
Oct 2, 20251.491.501.491.501.50-3,266
Oct 1, 20251.501.591.501.501.50-3,320
Sep 30, 20251.541.591.501.501.50-1.32%13,007
Sep 29, 20251.551.591.501.521.520.66%8,591
Sep 26, 20251.521.541.481.511.51-85,788
Sep 25, 20251.531.551.511.511.51-1.95%3,099
Sep 24, 20251.531.551.511.541.540.65%7,927
Sep 23, 20251.531.571.531.531.53-0.65%49,572
Sep 22, 20251.511.581.511.541.54-0.65%148,932
Sep 19, 20251.551.661.551.551.55-7.19%79,778
Sep 18, 20251.601.671.601.671.625.70%176,293
Sep 17, 20251.601.651.561.581.53-2.35%59,711
Sep 16, 20251.551.651.551.621.573.72%51,129
Sep 15, 20251.601.601.551.561.51-1.27%16,056
Sep 12, 20251.561.591.551.581.53-17,131
Sep 11, 20251.631.631.571.581.53-1.25%14,297
Sep 10, 20251.621.621.581.601.55-1.84%20,802
Sep 9, 20251.611.631.561.631.580.62%86,825
Sep 8, 20251.591.651.591.621.571.89%80,796
Sep 5, 20251.611.621.561.591.54-1.24%175,721
Sep 4, 20251.621.651.581.611.56-15.26%66,081
Sep 3, 20251.521.901.501.901.8425.00%149,632
Sep 2, 20251.501.541.481.521.472.01%356,654
Aug 29, 20251.491.541.481.491.441.02%34,824
Aug 28, 20251.461.491.461.481.431.03%34,444
Aug 27, 20251.451.471.451.461.410.34%4,235
Aug 26, 20251.421.461.401.461.412.46%18,509
Aug 25, 20251.451.451.411.421.38-1.39%6,469
Aug 22, 20251.441.451.411.441.40-59,286
Aug 21, 20251.441.451.411.441.40-0.69%34,325
Aug 20, 20251.381.451.381.451.413.57%36,407